Burshane LPG (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.12	63.00	58.69	60.15	60.15	1.09%	225,310
Jun 17, 2026	63.95	64.00	58.00	59.50	59.50	-6.96%	269,138
Jun 16, 2026	64.99	67.95	63.01	63.95	63.95	-1.24%	378,063
Jun 15, 2026	59.31	65.24	57.00	64.75	64.75	9.17%	459,842
Jun 12, 2026	64.00	64.20	58.05	59.31	59.31	-5.44%	187,125
Jun 11, 2026	68.81	68.81	61.00	62.72	62.72	0.27%	469,553
Jun 10, 2026	60.55	62.55	60.55	62.55	62.55	10.01%	97,432
Jun 9, 2026	51.60	56.86	50.11	56.86	56.86	10.00%	225,718
Jun 8, 2026	52.01	53.80	51.12	51.69	51.69	-4.44%	58,037
Jun 5, 2026	56.12	56.70	54.00	54.09	54.09	-3.58%	87,421
Jun 4, 2026	56.99	58.85	56.00	56.10	56.10	-1.51%	92,104
Jun 3, 2026	60.47	60.47	55.60	56.96	56.96	-5.96%	95,424
Jun 2, 2026	63.71	65.79	59.00	60.57	60.57	-4.93%	111,668
Jun 1, 2026	66.99	68.00	63.00	63.71	63.71	-2.26%	244,513
May 29, 2026	62.98	68.85	60.30	65.18	65.18	4.14%	342,324
May 25, 2026	65.90	68.00	59.15	62.59	62.59	-1.43%	261,149
May 22, 2026	70.00	70.00	61.70	63.50	63.50	-7.37%	141,442
May 21, 2026	75.00	80.97	66.60	68.55	68.55	-7.09%	402,185
May 20, 2026	73.78	73.78	70.78	73.78	73.78	10.00%	222,871
May 19, 2026	62.00	67.07	62.00	67.07	67.07	10.00%	93,932
May 18, 2026	55.70	61.20	55.70	60.97	60.97	9.58%	290,666
May 15, 2026	57.56	59.40	50.51	55.64	55.64	-0.86%	216,359
May 14, 2026	60.01	65.00	55.05	56.12	56.12	-8.26%	457,284
May 13, 2026	60.33	61.22	57.01	61.17	61.17	9.92%	524,926
May 12, 2026	51.61	55.65	51.61	55.65	55.65	10.00%	156,947
May 11, 2026	46.19	50.59	46.02	50.59	50.59	10.00%	185,692
May 8, 2026	44.25	46.00	43.00	45.99	45.99	9.97%	340,913
May 7, 2026	37.00	41.82	35.35	41.82	41.82	9.99%	337,248
May 6, 2026	44.98	45.24	37.02	38.02	38.02	-7.56%	589,796
May 5, 2026	41.13	41.13	37.70	41.13	41.13	10.00%	195,339
May 4, 2026	37.39	37.39	37.30	37.39	37.39	10.00%	175,647
Apr 30, 2026	33.99	33.99	33.00	33.99	33.99	10.00%	123,837
Apr 29, 2026	34.98	34.98	30.47	30.90	30.90	-8.74%	144,030
Apr 28, 2026	33.86	33.86	31.01	33.86	33.86	10.01%	71,766
Apr 27, 2026	27.90	30.78	26.11	30.78	30.78	10.01%	47,200
Apr 24, 2026	26.02	28.99	26.01	27.98	27.98	3.71%	3,009
Apr 23, 2026	27.00	28.00	26.50	26.98	26.98	-3.33%	23,587
Apr 22, 2026	28.99	29.70	27.76	27.91	27.91	-1.41%	9,706
Apr 21, 2026	28.10	29.44	28.00	28.31	28.31	0.75%	59,881
Apr 20, 2026	29.57	29.57	26.82	28.10	28.10	-4.97%	20,078
Apr 17, 2026	31.97	31.97	28.50	29.57	29.57	1.09%	80,573
Apr 16, 2026	29.25	29.25	28.55	29.25	29.25	10.00%	56,173
Apr 15, 2026	26.59	26.59	26.25	26.59	26.59	10.01%	19,085
Apr 14, 2026	21.97	24.17	21.97	24.17	24.17	10.01%	34,187
Apr 13, 2026	22.65	23.00	21.51	21.97	21.97	-7.88%	6,829
Apr 10, 2026	24.50	24.50	22.50	23.85	23.85	5.30%	1,329
Apr 9, 2026	23.84	23.90	21.45	22.65	22.65	-4.43%	4,370
Apr 8, 2026	22.25	23.80	22.25	23.70	23.70	8.92%	46,375
Apr 7, 2026	21.61	22.99	21.50	21.76	21.76	-3.63%	9,048
Apr 6, 2026	23.00	23.00	21.01	22.58	22.58	-2.00%	1,565